PChome Online historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	32.600	33.300	32.600	33.100	33.100	236,000
2024-07-31	31.800	32.700	31.550	32.350	32.350	257,000
2024-07-30	31.700	31.750	31.050	31.650	31.650	320,000
2024-07-29	32.350	32.750	31.550	31.550	31.550	528,000
2024-07-26	32.000	32.500	31.750	32.500	32.500	331,000
2024-07-23	32.200	33.800	32.200	32.700	32.700	558,000
2024-07-22	33.500	33.800	31.700	31.900	31.900	987,000
2024-07-19	34.400	34.400	33.400	33.400	33.400	511,000
2024-07-18	34.550	35.000	34.050	34.350	34.350	219,000
2024-07-17	33.700	35.250	33.700	34.550	34.550	788,000
2024-07-16	34.250	34.550	33.600	33.600	33.600	408,000
2024-07-15	34.950	34.950	33.650	33.650	33.650	559,000
2024-07-12	33.950	34.550	33.850	34.500	34.500	300,000
2024-07-11	34.700	34.700	33.900	33.950	33.950	425,000
2024-07-10	34.600	35.050	34.150	34.200	34.200	313,000
2024-07-09	35.350	35.350	33.950	34.500	34.500	455,000
2024-07-08	35.850	36.000	35.000	35.350	35.350	569,000
2024-07-05	35.250	35.700	34.650	35.600	35.600	580,000
2024-07-04	34.400	35.250	34.200	35.050	35.050	604,000
2024-07-03	34.400	34.400	33.950	33.950	33.950	684,000
2024-07-02	34.900	35.300	34.250	34.400	34.400	331,000
2024-07-01	35.350	35.750	34.850	34.900	34.900	392,000
2024-06-28	34.650	35.350	34.500	35.350	35.350	394,000
2024-06-27	34.400	36.000	34.350	34.650	34.650	1,067,000
2024-06-26	34.500	34.750	34.200	34.200	34.200	308,000
2024-06-25	33.950	34.400	33.500	34.300	34.300	304,000
2024-06-24	33.800	34.500	33.700	34.050	34.050	259,000
2024-06-21	34.450	34.450	33.550	33.800	33.800	272,000
2024-06-20	33.750	35.100	33.500	34.350	34.350	947,000
2024-06-19	34.000	34.500	33.000	33.000	33.000	742,000
2024-06-18	33.950	34.050	33.450	33.650	33.650	311,000
2024-06-17	33.200	33.950	33.200	33.950	33.950	263,000
2024-06-14	33.150	33.500	33.100	33.300	33.300	183,000
2024-06-13	33.200	33.400	32.850	33.150	33.150	530,000
2024-06-12	33.950	34.050	33.150	33.250	33.250	483,000
2024-06-11	34.600	35.200	34.100	34.100	34.100	302,000
2024-06-07	34.000	35.150	33.900	35.000	35.000	438,000
2024-06-06	35.500	35.500	34.000	34.000	34.000	497,000
2024-06-05	34.500	35.500	34.350	35.050	35.050	570,000
2024-06-04	33.400	34.800	33.350	34.300	34.300	626,000
2024-06-03	33.100	33.850	33.000	33.400	33.400	253,000
2024-05-31	33.250	33.950	33.000	33.000	33.000	1,074,000
2024-05-30	33.500	34.550	33.200	33.500	33.500	618,000
2024-05-29	35.150	35.150	34.100	34.100	34.100	592,000
2024-05-28	34.950	35.450	34.850	35.150	35.150	290,000
2024-05-27	35.200	35.200	34.700	34.800	34.800	396,000
2024-05-24	34.950	35.050	34.450	34.700	34.700	352,000
2024-05-23	36.500	36.500	34.900	35.100	35.100	928,000
2024-05-22	35.550	36.800	35.150	36.150	36.150	1,731,000
2024-05-21	35.600	36.250	35.050	35.300	35.300	1,166,000
2024-05-20	35.900	36.000	35.200	35.450	35.450	2,157,000
2024-05-17	33.050	36.350	33.050	36.350	36.350	4,216,000
2024-05-16	33.500	33.700	32.800	33.050	33.050	372,000
2024-05-15	33.350	33.800	33.100	33.350	33.350	731,000
2024-05-14	33.100	33.400	33.000	33.150	33.150	415,000
2024-05-13	33.300	33.300	32.500	32.750	32.750	335,000
2024-05-10	33.050	33.350	32.850	33.300	33.300	222,000
2024-05-09	33.950	33.950	32.800	33.050	33.050	580,000
2024-05-08	32.600	33.500	32.200	33.500	33.500	870,000
2024-05-07	33.000	33.100	31.650	32.100	32.100	654,000

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-26	0.5002 TWD
2021-07-21	1.2947 TWD
2020-07-21	0.6899 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.